Lizhi Inc (LIZI) Exchange: NASDAQ
Data as of March 30, 2023
$0.77 ($0.07) 10.07%
Lizhi Inc - Daily Information
Click for more stock information on Lizhi Inc.| Daily Information | Data |
|---|---|
| Date | March 30, 2023 |
| Open | $0.71 |
| Previous Close | $0.77 |
| High | $0.78 |
| Low | $0.71 |
| Adjusted Open | $0.71 |
| Previous Adjusted Close | $0.77 |
| Adjusted High | $0.78 |
| Adjusted Low | $0.71 |
About Lizhi Inc (LIZI)
Lizhi Inc, trading under the ticker âLIZIâ, is an entertainment and media technology company based out of Shenzhen, China. Founded in 2013 by CEO Zhu Li, Lizhi (formerly Lincai Technology) has grown to become a major presence in the Chinese audio, video and streaking platforms, boasting over 200 million registered users with more than 30,000 content providers and more than 13,000 hours of unique audio and solastatus videos content daily. Lizhi strives to empower people to express themselves, create opportunities and share stories, experiences, and moments with friends and family. Lizhi has grown exponentially since its inception, growing from 3 million monthly active users in 2014 to over 15 million monthly active users in 2018. By leveraging its pioneering technology, Lizhi hopes to revolutionize global entertainment, and make audio-based entertainment more accessible and enjoyable worldwide.
Invest in Lizhi Inc (LIZI)
Historical Stock Data for Lizhi Inc (LIZI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | $0.71 | $0.78 | $0.71 | $0.77 | $0.77 | 239,380 |
| 2023-03-28 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 88,159 |
| 2023-03-27 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 110,827 |
| 2023-03-24 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 68,049 |
| 2023-03-23 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 200,654 |
| 2023-03-22 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 1,414,983 |
| 2023-03-21 | $0.71 | $0.73 | $0.60 | $0.65 | $0.65 | 1,629,702 |
| 2023-03-20 | $0.74 | $0.77 | $0.72 | $0.73 | $0.73 | 205,054 |
| 2023-03-17 | $0.78 | $0.82 | $0.73 | $0.77 | $0.77 | 125,695 |
| 2023-03-16 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 306,724 |
| 2023-03-15 | $0.78 | $0.80 | $0.74 | $0.76 | $0.76 | 193,078 |
| 2023-03-14 | $0.72 | $0.85 | $0.71 | $0.77 | $0.77 | 336,534 |
| 2023-03-13 | $0.71 | $0.75 | $0.67 | $0.72 | $0.72 | 296,930 |
| 2023-03-10 | $0.78 | $0.78 | $0.70 | $0.72 | $0.72 | 199,578 |
| 2023-03-09 | $0.81 | $0.82 | $0.76 | $0.77 | $0.77 | 218,858 |
| 2023-03-08 | $0.81 | $0.83 | $0.77 | $0.80 | $0.80 | 79,328 |
| 2023-03-07 | $0.80 | $0.84 | $0.79 | $0.79 | $0.79 | 77,627 |
| 2023-03-06 | $0.88 | $0.88 | $0.76 | $0.80 | $0.80 | 297,447 |
| 2023-03-03 | $0.82 | $0.89 | $0.82 | $0.88 | $0.88 | 183,334 |
| 2023-03-02 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 165,234 |
| 2023-03-01 | $0.84 | $0.88 | $0.75 | $0.77 | $0.77 | 556,603 |
| 2023-02-28 | $0.84 | $0.85 | $0.80 | $0.83 | $0.83 | 92,442 |
| 2023-02-27 | $0.82 | $0.85 | $0.81 | $0.83 | $0.83 | 59,222 |
| 2023-02-24 | $0.84 | $0.86 | $0.80 | $0.81 | $0.81 | 147,868 |
| 2023-02-23 | $0.88 | $0.90 | $0.83 | $0.86 | $0.86 | 133,444 |
| 2023-02-22 | $0.90 | $0.91 | $0.86 | $0.86 | $0.86 | 462,076 |
| 2023-02-21 | $0.96 | $0.96 | $0.84 | $0.84 | $0.84 | 565,626 |
| 2023-02-17 | $1.00 | $1.01 | $0.94 | $0.96 | $0.96 | 182,208 |
| 2023-02-16 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 171,175 |
| 2023-02-15 | $1.07 | $1.07 | $0.95 | $1.02 | $1.02 | 346,202 |
| 2023-02-14 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 90,955 |
| 2023-02-13 | $1.03 | $1.09 | $1.03 | $1.03 | $1.03 | 188,705 |
| 2023-02-10 | $1.11 | $1.11 | $1.01 | $1.03 | $1.03 | 520,970 |
| 2023-02-09 | $1.14 | $1.16 | $1.08 | $1.13 | $1.13 | 573,085 |
| 2023-02-08 | $1.14 | $1.16 | $1.08 | $1.09 | $1.09 | 772,882 |
| 2023-02-07 | $1.10 | $1.34 | $1.02 | $1.21 | $1.21 | 7,869,353 |
| 2023-02-06 | $1.02 | $1.09 | $1.00 | $1.00 | $1.00 | 225,390 |
| 2023-02-03 | $1.03 | $1.10 | $1.03 | $1.06 | $1.06 | 127,649 |
| 2023-02-02 | $1.14 | $1.14 | $1.03 | $1.06 | $1.06 | 214,840 |
| 2023-02-01 | $0.97 | $1.10 | $0.96 | $1.10 | $1.10 | 294,081 |
| 2023-01-31 | $1.05 | $1.05 | $0.92 | $0.98 | $0.98 | 480,915 |
| 2023-01-30 | $1.06 | $1.08 | $0.96 | $0.99 | $0.99 | 462,740 |
| 2023-01-27 | $1.09 | $1.09 | $1.01 | $1.06 | $1.06 | 231,393 |
| 2023-01-26 | $1.13 | $1.13 | $1.02 | $1.07 | $1.07 | 357,244 |
| 2023-01-25 | $1.10 | $1.10 | $1.01 | $1.08 | $1.08 | 319,437 |
| 2023-01-24 | $1.09 | $1.12 | $1.05 | $1.07 | $1.07 | 173,519 |
| 2023-01-23 | $1.00 | $1.09 | $0.94 | $1.06 | $1.06 | 386,790 |
| 2023-01-20 | $0.96 | $0.99 | $0.94 | $0.95 | $0.95 | 176,971 |
| 2023-01-19 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 59,224 |
| 2023-01-18 | $0.95 | $1.00 | $0.90 | $0.90 | $0.90 | 161,960 |
| 2023-01-17 | $0.99 | $1.05 | $0.92 | $0.93 | $0.93 | 213,985 |
| 2023-01-13 | $1.01 | $1.01 | $0.90 | $0.98 | $0.98 | 963,570 |
| 2023-01-12 | $1.12 | $1.12 | $0.98 | $1.05 | $1.05 | 244,490 |
| 2023-01-11 | $1.18 | $1.18 | $1.08 | $1.10 | $1.10 | 295,342 |
| 2023-01-10 | $0.98 | $1.18 | $0.95 | $1.14 | $1.14 | 515,667 |
| 2023-01-09 | $0.97 | $1.19 | $0.96 | $0.98 | $0.98 | 1,265,864 |
| 2023-01-06 | $0.90 | $0.97 | $0.80 | $0.96 | $0.96 | 509,522 |
| 2023-01-05 | $0.73 | $0.93 | $0.73 | $0.82 | $0.82 | 770,168 |
| 2023-01-04 | $0.63 | $0.72 | $0.63 | $0.70 | $0.70 | 378,050 |
| 2023-01-03 | $0.60 | $0.68 | $0.52 | $0.59 | $0.59 | 235,312 |
| 2022-12-30 | $0.57 | $0.64 | $0.57 | $0.63 | $0.63 | 39,634 |
| 2022-12-29 | $0.58 | $0.65 | $0.57 | $0.57 | $0.57 | 129,783 |
| 2022-12-28 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 94,751 |
| 2022-12-27 | $0.64 | $0.66 | $0.56 | $0.60 | $0.60 | 330,284 |
| 2022-12-23 | $0.73 | $0.73 | $0.64 | $0.64 | $0.64 | 128,755 |
| 2022-12-22 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 41,975 |
| 2022-12-21 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 99,485 |
| 2022-12-20 | $0.81 | $0.81 | $0.72 | $0.76 | $0.76 | 113,018 |
| 2022-12-19 | $0.81 | $0.86 | $0.75 | $0.81 | $0.81 | 144,895 |
| 2022-12-16 | $0.73 | $0.82 | $0.73 | $0.82 | $0.82 | 259,213 |
| 2022-12-15 | $0.76 | $0.81 | $0.70 | $0.75 | $0.75 | 183,323 |
| 2022-12-14 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 111,501 |
| 2022-12-13 | $0.78 | $0.83 | $0.77 | $0.79 | $0.79 | 177,231 |
| 2022-12-12 | $0.80 | $0.85 | $0.77 | $0.79 | $0.79 | 228,056 |
| 2022-12-09 | $0.73 | $0.82 | $0.72 | $0.80 | $0.80 | 195,252 |
| 2022-12-08 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 312,818 |
| 2022-12-07 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 148,212 |
| 2022-12-06 | $0.80 | $0.85 | $0.73 | $0.77 | $0.77 | 307,391 |
| 2022-12-05 | $0.82 | $0.85 | $0.78 | $0.79 | $0.79 | 854,910 |
| 2022-12-02 | $0.69 | $0.76 | $0.68 | $0.75 | $0.75 | 435,974 |
| 2022-12-01 | $0.73 | $0.73 | $0.66 | $0.69 | $0.69 | 163,179 |
| 2022-11-30 | $0.60 | $0.74 | $0.60 | $0.73 | $0.73 | 546,729 |
| 2022-11-29 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 164,672 |
| 2022-11-28 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 113,239 |
| 2022-11-25 | $0.66 | $0.66 | $0.60 | $0.61 | $0.61 | 151,469 |
| 2022-11-23 | $0.63 | $0.66 | $0.60 | $0.66 | $0.66 | 325,163 |
| 2022-11-22 | $0.65 | $0.65 | $0.59 | $0.62 | $0.62 | 124,298 |
| 2022-11-21 | $0.66 | $0.69 | $0.63 | $0.65 | $0.65 | 181,065 |
| 2022-11-18 | $0.70 | $0.74 | $0.63 | $0.70 | $0.70 | 326,151 |
| 2022-11-17 | $0.83 | $0.83 | $0.70 | $0.72 | $0.72 | 841,720 |
| 2022-11-16 | $0.81 | $0.93 | $0.73 | $0.82 | $0.82 | 5,605,056 |
| 2022-11-15 | $0.60 | $0.74 | $0.60 | $0.72 | $0.72 | 991,591 |
| 2022-11-14 | $0.49 | $0.58 | $0.47 | $0.58 | $0.58 | 381,878 |
| 2022-11-11 | $0.46 | $0.48 | $0.44 | $0.48 | $0.48 | 235,797 |
| 2022-11-10 | $0.43 | $0.49 | $0.43 | $0.45 | $0.45 | 100,620 |
| 2022-11-09 | $0.46 | $0.47 | $0.41 | $0.42 | $0.42 | 140,590 |
| 2022-11-08 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 184,758 |
| 2022-11-07 | $0.45 | $0.48 | $0.44 | $0.46 | $0.46 | 127,789 |
| 2022-11-04 | $0.44 | $0.48 | $0.42 | $0.43 | $0.43 | 431,711 |
| 2022-11-03 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 246,194 |
| 2022-11-02 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 90,700 |
| 2022-11-01 | $0.43 | $0.47 | $0.42 | $0.45 | $0.45 | 101,716 |
| 2022-10-31 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 70,885 |
| 2022-10-28 | $0.40 | $0.44 | $0.39 | $0.43 | $0.43 | 235,193 |
| 2022-10-27 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 54,056 |
| 2022-10-26 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 258,190 |
| 2022-10-25 | $0.38 | $0.44 | $0.38 | $0.41 | $0.41 | 69,267 |
| 2022-10-24 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 548,995 |
| 2022-10-21 | $0.45 | $0.50 | $0.45 | $0.46 | $0.46 | 27,908 |
| 2022-10-20 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 67,003 |
| 2022-10-19 | $0.46 | $0.50 | $0.46 | $0.46 | $0.46 | 77,289 |
| 2022-10-18 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 172,083 |
| 2022-10-17 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 49,837 |
| 2022-10-14 | $0.49 | $0.52 | $0.43 | $0.45 | $0.45 | 325,336 |
| 2022-10-13 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 178,427 |
| 2022-10-12 | $0.51 | $0.54 | $0.47 | $0.48 | $0.48 | 394,571 |
| 2022-10-11 | $0.54 | $0.57 | $0.50 | $0.54 | $0.54 | 124,065 |
| 2022-10-10 | $0.56 | $0.58 | $0.54 | $0.55 | $0.55 | 62,989 |
| 2022-10-07 | $0.63 | $0.66 | $0.56 | $0.56 | $0.56 | 97,523 |
| 2022-10-06 | $0.66 | $0.68 | $0.62 | $0.64 | $0.64 | 89,971 |
| 2022-10-05 | $0.63 | $0.67 | $0.61 | $0.67 | $0.67 | 57,835 |
| 2022-10-04 | $0.62 | $0.66 | $0.60 | $0.65 | $0.65 | 146,557 |
| 2022-10-03 | $0.57 | $0.62 | $0.55 | $0.60 | $0.60 | 158,152 |
| 2022-09-30 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 289,807 |
| 2022-09-29 | $0.67 | $0.67 | $0.60 | $0.61 | $0.61 | 166,399 |
| 2022-09-28 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 87,594 |
| 2022-09-27 | $0.70 | $0.76 | $0.70 | $0.72 | $0.72 | 29,403 |
| 2022-09-26 | $0.67 | $0.74 | $0.67 | $0.72 | $0.72 | 190,954 |
| 2022-09-23 | $0.72 | $0.72 | $0.66 | $0.69 | $0.69 | 218,671 |
| 2022-09-22 | $0.76 | $0.78 | $0.71 | $0.75 | $0.75 | 83,715 |
| 2022-09-21 | $0.81 | $0.84 | $0.75 | $0.78 | $0.78 | 139,398 |
| 2022-09-20 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 73,734 |
| 2022-09-19 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 125,490 |
| 2022-09-16 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 40,200 |
| 2022-09-15 | $0.87 | $0.89 | $0.85 | $0.87 | $0.87 | 42,656 |
| 2022-09-14 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 83,518 |
| 2022-09-13 | $0.88 | $0.92 | $0.86 | $0.88 | $0.88 | 92,780 |
| 2022-09-12 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 215,181 |
| 2022-09-09 | $0.86 | $0.92 | $0.86 | $0.89 | $0.89 | 156,275 |
| 2022-09-08 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 113,027 |
| 2022-09-07 | $0.84 | $0.90 | $0.84 | $0.88 | $0.88 | 82,246 |
| 2022-09-06 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 146,976 |
| 2022-09-02 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 78,934 |
| 2022-09-01 | $0.94 | $0.94 | $0.87 | $0.90 | $0.90 | 181,540 |
| 2022-08-31 | $0.98 | $0.98 | $0.94 | $0.95 | $0.95 | 123,931 |
| 2022-08-30 | $1.00 | $1.03 | $0.93 | $0.97 | $0.97 | 216,906 |
| 2022-08-29 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 110,441 |
| 2022-08-26 | $1.10 | $1.10 | $0.97 | $1.00 | $1.00 | 381,304 |
| 2022-08-25 | $1.07 | $1.08 | $1.02 | $1.03 | $1.03 | 238,984 |
| 2022-08-24 | $1.06 | $1.06 | $0.95 | $1.00 | $1.00 | 384,770 |
| 2022-08-23 | $1.14 | $1.20 | $1.05 | $1.06 | $1.06 | 462,682 |
| 2022-08-22 | $1.16 | $1.20 | $1.15 | $1.16 | $1.16 | 628,978 |
| 2022-08-19 | $1.48 | $1.65 | $1.30 | $1.37 | $1.37 | 1,562,351 |
| 2022-08-18 | $1.31 | $1.88 | $1.19 | $1.76 | $1.76 | 6,994,718 |
| 2022-08-17 | $1.19 | $1.29 | $1.15 | $1.25 | $1.25 | 387,895 |
| 2022-08-16 | $1.13 | $1.21 | $1.13 | $1.18 | $1.18 | 154,159 |
| 2022-08-15 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 80,207 |
| 2022-08-12 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 111,869 |
| 2022-08-11 | $1.18 | $1.20 | $1.13 | $1.14 | $1.14 | 183,232 |
| 2022-08-10 | $1.19 | $1.22 | $1.12 | $1.15 | $1.15 | 120,098 |
| 2022-08-09 | $1.25 | $1.25 | $1.15 | $1.18 | $1.18 | 80,162 |
| 2022-08-08 | $1.17 | $1.34 | $1.12 | $1.25 | $1.25 | 796,231 |
| 2022-08-05 | $1.13 | $1.16 | $1.10 | $1.13 | $1.13 | 55,794 |
| 2022-08-04 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 63,856 |
| 2022-08-03 | $1.14 | $1.18 | $1.14 | $1.14 | $1.14 | 86,133 |
| 2022-08-02 | $1.11 | $1.19 | $1.11 | $1.13 | $1.13 | 100,018 |
| 2022-08-01 | $1.12 | $1.19 | $1.11 | $1.11 | $1.11 | 90,351 |
| 2022-07-29 | $1.13 | $1.19 | $1.12 | $1.12 | $1.12 | 71,771 |
| 2022-07-28 | $1.14 | $1.18 | $1.14 | $1.15 | $1.15 | 86,714 |
| 2022-07-27 | $1.13 | $1.21 | $1.13 | $1.19 | $1.19 | 72,908 |
| 2022-07-26 | $1.16 | $1.21 | $1.14 | $1.14 | $1.14 | 41,566 |
| 2022-07-25 | $1.17 | $1.19 | $1.11 | $1.16 | $1.16 | 65,899 |
| 2022-07-22 | $1.21 | $1.24 | $1.13 | $1.18 | $1.18 | 122,953 |
| 2022-07-21 | $1.21 | $1.24 | $1.18 | $1.23 | $1.23 | 84,446 |
| 2022-07-20 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 67,809 |
| 2022-07-19 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 81,585 |
| 2022-07-18 | $1.20 | $1.25 | $1.15 | $1.15 | $1.15 | 83,764 |
| 2022-07-15 | $1.16 | $1.22 | $1.13 | $1.17 | $1.17 | 41,363 |
| 2022-07-14 | $1.16 | $1.23 | $1.11 | $1.12 | $1.12 | 97,562 |
| 2022-07-13 | $1.15 | $1.21 | $1.15 | $1.18 | $1.18 | 40,674 |
| 2022-07-12 | $1.16 | $1.22 | $1.15 | $1.17 | $1.17 | 61,028 |
| 2022-07-11 | $1.20 | $1.26 | $1.18 | $1.18 | $1.18 | 68,938 |
| 2022-07-08 | $1.20 | $1.28 | $1.20 | $1.27 | $1.27 | 85,756 |
| 2022-07-07 | $1.21 | $1.27 | $1.18 | $1.23 | $1.23 | 86,639 |
| 2022-07-06 | $1.20 | $1.21 | $1.17 | $1.20 | $1.20 | 70,526 |
| 2022-07-05 | $1.20 | $1.29 | $1.17 | $1.23 | $1.23 | 136,883 |
| 2022-07-01 | $1.15 | $1.24 | $1.15 | $1.19 | $1.19 | 128,766 |
| 2022-06-30 | $1.15 | $1.19 | $1.10 | $1.16 | $1.16 | 39,130 |
| 2022-06-29 | $1.13 | $1.22 | $1.06 | $1.17 | $1.17 | 81,893 |
| 2022-06-28 | $1.19 | $1.24 | $1.15 | $1.15 | $1.15 | 35,698 |
| 2022-06-27 | $1.20 | $1.24 | $1.17 | $1.20 | $1.20 | 59,620 |
| 2022-06-24 | $1.18 | $1.35 | $1.18 | $1.20 | $1.20 | 263,615 |
| 2022-06-23 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 41,303 |
| 2022-06-22 | $1.12 | $1.19 | $1.12 | $1.17 | $1.17 | 155,993 |
| 2022-06-21 | $1.15 | $1.18 | $1.11 | $1.16 | $1.16 | 122,706 |
| 2022-06-17 | $1.07 | $1.12 | $1.05 | $1.08 | $1.08 | 60,977 |
| 2022-06-16 | $1.12 | $1.17 | $1.02 | $1.04 | $1.04 | 232,106 |
| 2022-06-15 | $1.20 | $1.22 | $1.12 | $1.13 | $1.13 | 168,895 |
| 2022-06-14 | $1.14 | $1.23 | $1.14 | $1.18 | $1.18 | 121,941 |
| 2022-06-13 | $1.20 | $1.21 | $1.12 | $1.15 | $1.15 | 141,742 |
| 2022-06-10 | $1.35 | $1.35 | $1.24 | $1.26 | $1.26 | 77,974 |
| 2022-06-09 | $1.37 | $1.37 | $1.32 | $1.35 | $1.35 | 100,292 |
| 2022-06-08 | $1.42 | $1.46 | $1.39 | $1.45 | $1.45 | 182,849 |
| 2022-06-07 | $1.19 | $1.40 | $1.18 | $1.34 | $1.34 | 322,967 |
| 2022-06-06 | $1.18 | $1.25 | $1.17 | $1.19 | $1.19 | 145,285 |
| 2022-06-03 | $1.15 | $1.19 | $1.13 | $1.16 | $1.16 | 56,415 |
| 2022-06-02 | $1.17 | $1.20 | $1.16 | $1.18 | $1.18 | 76,843 |
| 2022-06-01 | $1.23 | $1.23 | $1.14 | $1.17 | $1.17 | 66,008 |
| 2022-05-31 | $1.17 | $1.23 | $1.15 | $1.18 | $1.18 | 206,898 |
| 2022-05-27 | $1.16 | $1.23 | $1.13 | $1.21 | $1.21 | 234,659 |
| 2022-05-26 | $1.20 | $1.25 | $1.13 | $1.14 | $1.14 | 310,324 |
| 2022-05-25 | $1.09 | $1.25 | $1.09 | $1.14 | $1.14 | 119,072 |
| 2022-05-24 | $1.11 | $1.24 | $1.07 | $1.15 | $1.15 | 123,341 |
| 2022-05-23 | $1.24 | $1.24 | $1.14 | $1.15 | $1.15 | 47,179 |
| 2022-05-20 | $1.21 | $1.25 | $1.17 | $1.25 | $1.25 | 161,724 |
| 2022-05-19 | $1.12 | $1.20 | $1.05 | $1.20 | $1.20 | 81,333 |
| 2022-05-18 | $1.11 | $1.20 | $1.11 | $1.15 | $1.15 | 49,631 |
| 2022-05-17 | $1.17 | $1.23 | $1.13 | $1.15 | $1.15 | 219,253 |
| 2022-05-16 | $1.09 | $1.15 | $1.07 | $1.15 | $1.15 | 28,454 |
| 2022-05-13 | $1.07 | $1.14 | $1.01 | $1.14 | $1.14 | 136,051 |
| 2022-05-12 | $1.06 | $1.09 | $1.01 | $1.05 | $1.05 | 235,920 |
| 2022-05-11 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 130,544 |
| 2022-05-10 | $1.16 | $1.16 | $1.06 | $1.14 | $1.14 | 59,364 |
| 2022-05-09 | $1.08 | $1.20 | $1.02 | $1.05 | $1.05 | 230,315 |
| 2022-05-06 | $1.20 | $1.20 | $1.09 | $1.10 | $1.10 | 116,371 |
| 2022-05-05 | $1.28 | $1.32 | $1.20 | $1.21 | $1.21 | 163,220 |
| 2022-05-04 | $1.34 | $1.35 | $1.17 | $1.35 | $1.35 | 114,276 |
| 2022-05-03 | $1.33 | $1.41 | $1.33 | $1.36 | $1.36 | 77,147 |
| 2022-05-02 | $1.31 | $1.39 | $1.27 | $1.33 | $1.33 | 37,631 |
| 2022-04-29 | $1.40 | $1.50 | $1.28 | $1.30 | $1.30 | 263,850 |
| 2022-04-28 | $1.37 | $1.37 | $1.23 | $1.31 | $1.31 | 247,203 |
| 2022-04-27 | $1.35 | $1.49 | $1.24 | $1.31 | $1.31 | 509,686 |
| 2022-04-26 | $1.09 | $1.37 | $1.05 | $1.32 | $1.32 | 602,745 |
| 2022-04-25 | $1.03 | $1.12 | $1.00 | $1.10 | $1.10 | 93,483 |
| 2022-04-22 | $1.10 | $1.16 | $1.07 | $1.09 | $1.09 | 139,766 |
| 2022-04-21 | $1.16 | $1.21 | $1.08 | $1.14 | $1.14 | 151,885 |
| 2022-04-20 | $1.23 | $1.23 | $1.14 | $1.17 | $1.17 | 79,820 |
| 2022-04-19 | $1.14 | $1.24 | $1.13 | $1.23 | $1.23 | 98,911 |
| 2022-04-18 | $1.21 | $1.22 | $1.11 | $1.14 | $1.14 | 201,785 |
| 2022-04-14 | $1.30 | $1.34 | $1.20 | $1.22 | $1.22 | 105,315 |
| 2022-04-13 | $1.27 | $1.35 | $1.27 | $1.29 | $1.29 | 150,908 |
| 2022-04-12 | $1.36 | $1.40 | $1.25 | $1.27 | $1.27 | 93,731 |
| 2022-04-11 | $1.33 | $1.41 | $1.30 | $1.36 | $1.36 | 85,363 |
| 2022-04-08 | $1.45 | $1.46 | $1.34 | $1.36 | $1.36 | 75,575 |
| 2022-04-07 | $1.46 | $1.50 | $1.37 | $1.43 | $1.43 | 174,442 |
| 2022-04-06 | $1.49 | $1.50 | $1.40 | $1.49 | $1.49 | 73,302 |
| 2022-04-05 | $1.60 | $1.62 | $1.47 | $1.49 | $1.49 | 169,563 |
| 2022-04-04 | $1.55 | $1.63 | $1.49 | $1.58 | $1.58 | 367,181 |
| 2022-04-01 | $1.52 | $1.62 | $1.43 | $1.46 | $1.46 | 414,771 |
| 2022-03-31 | $1.60 | $1.60 | $1.51 | $1.52 | $1.52 | 198,621 |
| 2022-03-30 | $1.74 | $1.75 | $1.59 | $1.62 | $1.62 | 391,915 |
| 2022-03-29 | $1.77 | $1.80 | $1.74 | $1.76 | $1.76 | 211,914 |
| 2022-03-28 | $1.67 | $1.77 | $1.65 | $1.69 | $1.69 | 256,833 |
| 2022-03-25 | $1.80 | $1.85 | $1.61 | $1.70 | $1.70 | 591,435 |
| 2022-03-24 | $1.92 | $1.92 | $1.76 | $1.87 | $1.87 | 265,746 |
| 2022-03-23 | $1.92 | $1.96 | $1.73 | $1.93 | $1.93 | 634,785 |
| 2022-03-22 | $2.01 | $2.14 | $1.95 | $2.00 | $2.00 | 1,286,601 |
| 2022-03-21 | $2.02 | $2.28 | $1.86 | $1.91 | $1.91 | 1,395,068 |
| 2022-03-18 | $1.42 | $2.34 | $1.40 | $2.07 | $2.07 | 4,780,739 |
| 2022-03-17 | $1.25 | $1.48 | $1.23 | $1.48 | $1.48 | 1,749,542 |
| 2022-03-16 | $1.17 | $1.40 | $1.15 | $1.26 | $1.26 | 2,314,648 |
| 2022-03-15 | $0.96 | $1.05 | $0.87 | $0.96 | $0.96 | 444,378 |
| 2022-03-14 | $1.03 | $1.08 | $0.91 | $0.98 | $0.98 | 524,917 |
| 2022-03-11 | $1.25 | $1.32 | $1.08 | $1.11 | $1.11 | 540,255 |
| 2022-03-10 | $1.43 | $1.46 | $1.21 | $1.22 | $1.22 | 587,038 |
| 2022-03-09 | $1.23 | $1.35 | $1.23 | $1.33 | $1.33 | 288,653 |
| 2022-03-08 | $1.25 | $1.26 | $1.18 | $1.21 | $1.21 | 161,703 |
| 2022-03-07 | $1.25 | $1.31 | $1.24 | $1.26 | $1.26 | 102,805 |
| 2022-03-04 | $1.33 | $1.33 | $1.25 | $1.30 | $1.30 | 66,414 |
| 2022-03-03 | $1.37 | $1.38 | $1.25 | $1.35 | $1.35 | 67,057 |
| 2022-03-02 | $1.39 | $1.44 | $1.30 | $1.39 | $1.39 | 82,686 |
| 2022-03-01 | $1.41 | $1.44 | $1.32 | $1.38 | $1.38 | 66,801 |
| 2022-02-28 | $1.46 | $1.50 | $1.15 | $1.41 | $1.41 | 633,939 |
| 2022-02-25 | $1.45 | $1.51 | $1.42 | $1.48 | $1.48 | 49,517 |
| 2022-02-24 | $1.23 | $1.50 | $1.23 | $1.46 | $1.46 | 317,420 |
| 2022-02-23 | $1.50 | $1.55 | $1.37 | $1.39 | $1.39 | 93,968 |
| 2022-02-22 | $1.50 | $1.55 | $1.47 | $1.50 | $1.50 | 130,215 |
| 2022-02-18 | $1.57 | $1.58 | $1.48 | $1.52 | $1.52 | 130,260 |
| 2022-02-17 | $1.57 | $1.63 | $1.56 | $1.57 | $1.57 | 102,075 |
| 2022-02-16 | $1.53 | $1.62 | $1.48 | $1.62 | $1.62 | 414,677 |
| 2022-02-15 | $1.49 | $1.54 | $1.44 | $1.53 | $1.53 | 113,565 |
| 2022-02-14 | $1.45 | $1.53 | $1.44 | $1.47 | $1.47 | 145,117 |
| 2022-02-11 | $1.50 | $1.59 | $1.48 | $1.54 | $1.54 | 252,132 |
| 2022-02-10 | $1.45 | $1.56 | $1.44 | $1.51 | $1.51 | 256,217 |
| 2022-02-09 | $1.39 | $1.48 | $1.37 | $1.45 | $1.45 | 286,144 |
| 2022-02-08 | $1.38 | $1.40 | $1.33 | $1.39 | $1.39 | 113,953 |
| 2022-02-07 | $1.33 | $1.42 | $1.31 | $1.37 | $1.37 | 273,761 |
| 2022-02-04 | $1.28 | $1.31 | $1.23 | $1.30 | $1.30 | 233,207 |
| 2022-02-03 | $1.35 | $1.36 | $1.23 | $1.28 | $1.28 | 176,024 |
| 2022-02-02 | $1.44 | $1.51 | $1.31 | $1.33 | $1.33 | 322,304 |
| 2022-02-01 | $1.39 | $1.60 | $1.35 | $1.44 | $1.44 | 346,212 |
| 2022-01-31 | $1.22 | $1.42 | $1.22 | $1.39 | $1.39 | 311,886 |
| 2022-01-28 | $1.19 | $1.23 | $1.11 | $1.21 | $1.21 | 203,694 |
| 2022-01-27 | $1.30 | $1.31 | $1.17 | $1.20 | $1.20 | 263,576 |
| 2022-01-26 | $1.33 | $1.38 | $1.22 | $1.25 | $1.25 | 221,429 |
| 2022-01-25 | $1.31 | $1.36 | $1.26 | $1.32 | $1.32 | 191,081 |
| 2022-01-24 | $1.30 | $1.36 | $1.20 | $1.36 | $1.36 | 459,510 |
| 2022-01-21 | $1.46 | $1.49 | $1.35 | $1.36 | $1.36 | 644,023 |
| 2022-01-20 | $1.53 | $1.57 | $1.48 | $1.50 | $1.50 | 246,165 |
| 2022-01-19 | $1.59 | $1.59 | $1.47 | $1.49 | $1.49 | 322,730 |
| 2022-01-18 | $1.54 | $1.65 | $1.50 | $1.57 | $1.57 | 438,363 |
| 2022-01-14 | $1.60 | $1.60 | $1.52 | $1.57 | $1.57 | 162,816 |
| 2022-01-13 | $1.64 | $1.66 | $1.55 | $1.56 | $1.56 | 264,701 |
| 2022-01-12 | $1.71 | $1.74 | $1.62 | $1.66 | $1.66 | 176,227 |
| 2022-01-11 | $1.59 | $1.70 | $1.58 | $1.66 | $1.66 | 259,198 |
| 2022-01-10 | $1.63 | $1.64 | $1.52 | $1.59 | $1.59 | 297,306 |
| 2022-01-07 | $1.62 | $1.69 | $1.61 | $1.63 | $1.63 | 159,598 |
| 2022-01-06 | $1.64 | $1.67 | $1.55 | $1.64 | $1.64 | 175,477 |
| 2022-01-05 | $1.77 | $1.78 | $1.62 | $1.64 | $1.64 | 235,104 |
| 2022-01-04 | $1.84 | $1.85 | $1.71 | $1.77 | $1.77 | 405,023 |
| 2022-01-03 | $1.84 | $1.89 | $1.77 | $1.84 | $1.84 | 219,505 |
| 2021-12-31 | $1.90 | $1.93 | $1.78 | $1.85 | $1.85 | 576,481 |
| 2021-12-30 | $1.75 | $1.92 | $1.72 | $1.87 | $1.87 | 993,102 |
| 2021-12-29 | $1.72 | $1.93 | $1.70 | $1.74 | $1.74 | 1,121,297 |
| 2021-12-28 | $1.66 | $1.74 | $1.65 | $1.72 | $1.72 | 399,904 |
| 2021-12-27 | $1.84 | $1.97 | $1.65 | $1.66 | $1.66 | 2,254,624 |
| 2021-12-23 | $1.78 | $1.81 | $1.69 | $1.75 | $1.75 | 216,726 |
| 2021-12-22 | $1.73 | $1.85 | $1.68 | $1.78 | $1.78 | 561,850 |
| 2021-12-21 | $1.73 | $1.74 | $1.67 | $1.70 | $1.70 | 347,131 |
| 2021-12-20 | $1.78 | $1.79 | $1.63 | $1.64 | $1.64 | 424,653 |
| 2021-12-17 | $1.71 | $1.87 | $1.68 | $1.81 | $1.81 | 620,452 |
| 2021-12-16 | $1.73 | $1.88 | $1.70 | $1.76 | $1.76 | 367,241 |
| 2021-12-15 | $1.78 | $1.78 | $1.57 | $1.68 | $1.68 | 972,663 |
| 2021-12-14 | $1.79 | $1.83 | $1.72 | $1.78 | $1.78 | 168,371 |
| 2021-12-13 | $1.82 | $1.87 | $1.71 | $1.80 | $1.80 | 247,664 |
| 2021-12-10 | $1.90 | $1.95 | $1.85 | $1.85 | $1.85 | 334,008 |
| 2021-12-09 | $2.00 | $2.04 | $1.88 | $1.90 | $1.90 | 277,297 |
| 2021-12-08 | $1.88 | $2.13 | $1.76 | $2.01 | $2.01 | 1,071,232 |
| 2021-12-07 | $1.85 | $1.90 | $1.79 | $1.83 | $1.83 | 288,052 |
| 2021-12-06 | $1.66 | $1.84 | $1.61 | $1.78 | $1.78 | 465,996 |
| 2021-12-03 | $1.99 | $1.99 | $1.55 | $1.65 | $1.65 | 1,341,717 |
| 2021-12-02 | $2.02 | $2.06 | $1.93 | $1.97 | $1.97 | 509,373 |
| 2021-12-01 | $2.17 | $2.26 | $2.00 | $2.01 | $2.01 | 732,564 |
| 2021-11-30 | $2.37 | $2.41 | $2.08 | $2.12 | $2.12 | 1,427,061 |
| 2021-11-29 | $2.52 | $2.71 | $2.37 | $2.52 | $2.52 | 1,547,432 |
| 2021-11-26 | $2.50 | $2.56 | $2.34 | $2.41 | $2.41 | 411,829 |
| 2021-11-24 | $2.50 | $2.60 | $2.43 | $2.57 | $2.57 | 299,801 |
| 2021-11-23 | $2.50 | $2.59 | $2.47 | $2.52 | $2.52 | 367,754 |
| 2021-11-22 | $2.62 | $2.66 | $2.45 | $2.52 | $2.52 | 463,811 |
| 2021-11-19 | $2.59 | $2.66 | $2.54 | $2.63 | $2.63 | 442,988 |
| 2021-11-18 | $2.68 | $2.68 | $2.51 | $2.58 | $2.58 | 493,454 |
| 2021-11-17 | $2.76 | $2.79 | $2.63 | $2.68 | $2.68 | 557,615 |
| 2021-11-16 | $2.88 | $2.88 | $2.75 | $2.80 | $2.80 | 346,315 |
| 2021-11-15 | $2.94 | $2.94 | $2.78 | $2.86 | $2.86 | 479,426 |
| 2021-11-12 | $2.82 | $2.91 | $2.76 | $2.88 | $2.88 | 451,986 |
| 2021-11-11 | $2.79 | $2.89 | $2.76 | $2.81 | $2.81 | 254,867 |
| 2021-11-10 | $2.79 | $3.09 | $2.76 | $2.76 | $2.76 | 688,445 |
| 2021-11-09 | $2.93 | $2.93 | $2.68 | $2.79 | $2.79 | 491,445 |
| 2021-11-08 | $2.89 | $2.98 | $2.87 | $2.95 | $2.95 | 375,912 |
| 2021-11-05 | $2.95 | $2.98 | $2.83 | $2.88 | $2.88 | 424,080 |
| 2021-11-04 | $3.06 | $3.08 | $2.92 | $2.94 | $2.94 | 325,738 |
| 2021-11-03 | $3.06 | $3.09 | $3.00 | $3.03 | $3.03 | 342,989 |
| 2021-11-02 | $3.17 | $3.18 | $3.01 | $3.06 | $3.06 | 368,728 |
| 2021-11-01 | $3.10 | $3.19 | $3.08 | $3.14 | $3.14 | 325,162 |
| 2021-10-29 | $3.22 | $3.23 | $3.07 | $3.08 | $3.08 | 341,009 |
| 2021-10-28 | $3.13 | $3.18 | $3.11 | $3.13 | $3.13 | 195,651 |
| 2021-10-27 | $3.22 | $3.25 | $3.10 | $3.10 | $3.10 | 147,912 |
| 2021-10-26 | $3.37 | $3.38 | $3.14 | $3.18 | $3.18 | 430,832 |
| 2021-10-25 | $3.27 | $3.36 | $3.21 | $3.36 | $3.36 | 332,319 |
| 2021-10-22 | $3.25 | $3.29 | $3.12 | $3.12 | $3.12 | 333,056 |
| 2021-10-21 | $3.44 | $3.64 | $3.24 | $3.33 | $3.33 | 722,722 |
| 2021-10-20 | $3.26 | $3.59 | $3.21 | $3.49 | $3.49 | 1,305,973 |
| 2021-10-19 | $3.19 | $3.25 | $3.06 | $3.21 | $3.21 | 340,774 |
| 2021-10-18 | $3.19 | $3.24 | $3.10 | $3.16 | $3.16 | 244,742 |
| 2021-10-15 | $3.19 | $3.27 | $3.16 | $3.23 | $3.23 | 274,568 |
| 2021-10-14 | $3.28 | $3.29 | $3.20 | $3.25 | $3.25 | 210,337 |
| 2021-10-13 | $3.13 | $3.24 | $3.11 | $3.22 | $3.22 | 201,027 |
| 2021-10-12 | $3.13 | $3.23 | $3.10 | $3.17 | $3.17 | 154,190 |
| 2021-10-11 | $3.11 | $3.25 | $3.11 | $3.13 | $3.13 | 220,682 |
| 2021-10-08 | $3.22 | $3.24 | $3.04 | $3.10 | $3.10 | 323,635 |
| 2021-10-07 | $3.10 | $3.21 | $3.07 | $3.13 | $3.13 | 502,691 |
| 2021-10-06 | $2.97 | $3.12 | $2.95 | $3.02 | $3.02 | 219,971 |
| 2021-10-05 | $3.03 | $3.14 | $2.98 | $3.04 | $3.04 | 214,095 |
| 2021-10-04 | $3.11 | $3.11 | $2.94 | $2.99 | $2.99 | 483,440 |
| 2021-10-01 | $3.15 | $3.21 | $3.02 | $3.15 | $3.15 | 435,087 |
| 2021-09-30 | $2.94 | $3.28 | $2.86 | $3.17 | $3.17 | 1,279,916 |
| 2021-09-29 | $3.27 | $3.41 | $2.83 | $2.84 | $2.84 | 3,033,549 |
| 2021-09-28 | $3.46 | $3.50 | $3.25 | $3.26 | $3.26 | 465,477 |
| 2021-09-27 | $3.34 | $3.50 | $3.28 | $3.48 | $3.48 | 384,469 |
| 2021-09-24 | $3.36 | $3.42 | $3.27 | $3.37 | $3.37 | 467,833 |
| 2021-09-23 | $3.55 | $3.55 | $3.38 | $3.45 | $3.45 | 304,557 |
| 2021-09-22 | $3.37 | $3.57 | $3.36 | $3.49 | $3.49 | 386,399 |
| 2021-09-21 | $3.52 | $3.54 | $3.30 | $3.37 | $3.37 | 291,224 |
| 2021-09-20 | $3.60 | $3.60 | $3.36 | $3.41 | $3.41 | 564,150 |
| 2021-09-17 | $3.75 | $3.81 | $3.61 | $3.71 | $3.71 | 398,345 |
| 2021-09-16 | $3.64 | $3.83 | $3.62 | $3.76 | $3.76 | 484,207 |
| 2021-09-15 | $3.78 | $3.80 | $3.60 | $3.69 | $3.69 | 430,305 |
| 2021-09-14 | $3.89 | $3.94 | $3.72 | $3.78 | $3.78 | 554,379 |
| 2021-09-13 | $4.03 | $4.05 | $3.84 | $3.92 | $3.92 | 367,354 |
| 2021-09-10 | $4.12 | $4.12 | $3.97 | $3.98 | $3.98 | 375,328 |
| 2021-09-09 | $4.00 | $4.13 | $3.95 | $4.04 | $4.04 | 402,695 |
| 2021-09-08 | $4.21 | $4.22 | $4.01 | $4.04 | $4.04 | 541,683 |
| 2021-09-07 | $4.33 | $4.40 | $4.21 | $4.22 | $4.22 | 566,328 |
| 2021-09-03 | $4.45 | $4.50 | $4.17 | $4.26 | $4.26 | 489,695 |
| 2021-09-02 | $4.31 | $4.65 | $4.27 | $4.36 | $4.36 | 1,209,789 |
| 2021-09-01 | $4.20 | $4.34 | $4.00 | $4.25 | $4.25 | 1,012,702 |
| 2021-08-31 | $4.85 | $5.00 | $3.97 | $3.97 | $3.97 | 3,476,461 |
| 2021-08-30 | $4.33 | $4.88 | $4.16 | $4.77 | $4.77 | 1,987,516 |
| 2021-08-27 | $4.28 | $4.37 | $4.15 | $4.26 | $4.26 | 335,345 |
| 2021-08-26 | $4.36 | $4.50 | $4.30 | $4.32 | $4.32 | 372,043 |
| 2021-08-25 | $4.44 | $4.49 | $4.20 | $4.36 | $4.36 | 636,599 |
| 2021-08-24 | $4.18 | $4.61 | $4.05 | $4.34 | $4.34 | 854,697 |
| 2021-08-23 | $3.89 | $4.06 | $3.81 | $4.02 | $4.02 | 607,710 |
| 2021-08-20 | $3.78 | $3.90 | $3.71 | $3.87 | $3.87 | 299,824 |
| 2021-08-19 | $3.95 | $3.97 | $3.71 | $3.76 | $3.76 | 536,321 |
| 2021-08-18 | $3.95 | $4.13 | $3.79 | $4.00 | $4.00 | 347,882 |
| 2021-08-17 | $3.72 | $3.98 | $3.60 | $3.85 | $3.85 | 789,562 |
| 2021-08-16 | $3.96 | $4.06 | $3.77 | $3.79 | $3.79 | 678,389 |
| 2021-08-13 | $4.40 | $4.40 | $3.98 | $4.03 | $4.03 | 1,352,371 |
| 2021-08-12 | $4.65 | $4.69 | $4.38 | $4.46 | $4.46 | 615,932 |
| 2021-08-11 | $4.66 | $4.71 | $4.62 | $4.71 | $4.71 | 227,801 |
| 2021-08-10 | $4.72 | $4.86 | $4.61 | $4.65 | $4.65 | 349,741 |
| 2021-08-09 | $4.71 | $4.83 | $4.61 | $4.70 | $4.70 | 382,043 |
| 2021-08-06 | $4.65 | $4.84 | $4.58 | $4.66 | $4.66 | 342,008 |
| 2021-08-05 | $4.52 | $4.76 | $4.52 | $4.61 | $4.61 | 296,037 |
| 2021-08-04 | $4.71 | $4.96 | $4.54 | $4.57 | $4.57 | 696,574 |
| 2021-08-03 | $4.84 | $4.84 | $4.58 | $4.68 | $4.68 | 279,571 |
| 2021-08-02 | $4.83 | $4.90 | $4.69 | $4.79 | $4.79 | 724,518 |
| 2021-07-30 | $4.74 | $4.91 | $4.65 | $4.71 | $4.71 | 395,936 |
| 2021-07-29 | $4.85 | $5.34 | $4.80 | $4.87 | $4.87 | 1,147,932 |
| 2021-07-28 | $4.66 | $4.94 | $4.64 | $4.67 | $4.67 | 996,229 |
| 2021-07-27 | $4.60 | $4.75 | $4.36 | $4.61 | $4.61 | 767,406 |
| 2021-07-26 | $4.52 | $5.03 | $4.50 | $4.75 | $4.75 | 517,522 |
| 2021-07-23 | $5.19 | $5.19 | $4.71 | $4.81 | $4.81 | 1,386,270 |
| 2021-07-22 | $5.62 | $5.70 | $5.23 | $5.30 | $5.30 | 490,243 |
| 2021-07-21 | $5.39 | $5.61 | $5.26 | $5.61 | $5.61 | 475,130 |
| 2021-07-20 | $5.31 | $5.49 | $5.07 | $5.35 | $5.35 | 707,717 |
| 2021-07-19 | $5.23 | $5.36 | $5.08 | $5.23 | $5.23 | 1,175,798 |
| 2021-07-16 | $6.40 | $6.44 | $5.24 | $5.59 | $5.59 | 21,191,250 |
| 2021-07-15 | $5.29 | $5.65 | $5.26 | $5.55 | $5.55 | 555,440 |
| 2021-07-14 | $5.64 | $5.74 | $5.25 | $5.27 | $5.27 | 868,039 |
| 2021-07-13 | $5.73 | $5.86 | $5.62 | $5.64 | $5.64 | 497,048 |
| 2021-07-12 | $6.10 | $6.11 | $5.59 | $5.64 | $5.64 | 1,123,785 |
| 2021-07-09 | $5.88 | $6.05 | $5.80 | $6.00 | $6.00 | 530,657 |
| 2021-07-08 | $5.42 | $5.93 | $5.40 | $5.83 | $5.83 | 870,468 |
| 2021-07-07 | $6.30 | $6.37 | $5.61 | $5.69 | $5.69 | 1,232,681 |
| 2021-07-06 | $6.38 | $6.49 | $6.15 | $6.21 | $6.21 | 1,016,402 |
| 2021-07-02 | $6.97 | $7.38 | $6.70 | $6.70 | $6.70 | 747,314 |
| 2021-07-01 | $7.28 | $7.80 | $6.93 | $6.99 | $6.99 | 1,059,258 |
| 2021-06-30 | $7.14 | $7.40 | $7.06 | $7.33 | $7.33 | 569,663 |
| 2021-06-29 | $7.40 | $7.58 | $7.02 | $7.25 | $7.25 | 1,052,310 |
| 2021-06-28 | $7.11 | $7.65 | $7.08 | $7.50 | $7.50 | 868,571 |
| 2021-06-25 | $7.13 | $7.33 | $7.02 | $7.19 | $7.19 | 1,004,813 |
| 2021-06-24 | $6.71 | $7.10 | $6.60 | $7.00 | $7.00 | 1,345,165 |
| 2021-06-23 | $6.25 | $6.86 | $6.20 | $6.68 | $6.68 | 2,009,758 |
| 2021-06-22 | $5.85 | $6.19 | $5.65 | $6.14 | $6.14 | 1,320,939 |
| 2021-06-21 | $6.13 | $6.17 | $5.78 | $5.91 | $5.91 | 860,888 |
| 2021-06-18 | $6.14 | $6.36 | $6.04 | $6.13 | $6.13 | 1,027,865 |
| 2021-06-17 | $6.24 | $6.49 | $6.08 | $6.20 | $6.20 | 877,819 |
| 2021-06-16 | $6.12 | $6.24 | $5.85 | $6.23 | $6.23 | 1,099,993 |
| 2021-06-15 | $6.77 | $6.80 | $6.12 | $6.25 | $6.25 | 1,408,151 |
| 2021-06-14 | $6.90 | $7.04 | $6.60 | $6.62 | $6.62 | 1,034,599 |
| 2021-06-11 | $7.26 | $7.30 | $6.59 | $6.83 | $6.83 | 1,912,860 |
| 2021-06-10 | $7.69 | $8.38 | $7.03 | $7.03 | $7.03 | 4,951,483 |
| 2021-06-09 | $7.21 | $8.18 | $6.94 | $7.47 | $7.47 | 6,734,400 |
| 2021-06-08 | $7.33 | $7.67 | $6.80 | $7.32 | $7.32 | 2,518,285 |
| 2021-06-07 | $6.71 | $8.18 | $6.52 | $7.14 | $7.14 | 8,757,338 |
| 2021-06-04 | $6.50 | $7.28 | $6.49 | $6.65 | $6.65 | 4,002,389 |
| 2021-06-03 | $6.70 | $6.86 | $6.09 | $6.31 | $6.31 | 2,921,793 |
| 2021-06-02 | $7.17 | $7.48 | $6.56 | $6.90 | $6.90 | 4,813,287 |
| 2021-06-01 | $7.05 | $7.70 | $6.55 | $7.54 | $7.54 | 7,860,972 |
| 2021-05-28 | $6.94 | $7.39 | $6.40 | $6.67 | $6.67 | 7,459,711 |
| 2021-05-27 | $6.29 | $7.42 | $6.02 | $6.41 | $6.41 | 18,437,361 |
| 2021-05-26 | $4.41 | $8.00 | $4.33 | $6.84 | $6.84 | 73,069,419 |
| 2021-05-25 | $4.64 | $4.69 | $4.32 | $4.34 | $4.34 | 715,512 |
| 2021-05-24 | $4.53 | $4.63 | $4.34 | $4.57 | $4.57 | 763,275 |
| 2021-05-21 | $4.89 | $4.89 | $4.49 | $4.55 | $4.55 | 635,279 |
| 2021-05-20 | $4.55 | $4.95 | $4.54 | $4.77 | $4.77 | 1,035,822 |
| 2021-05-19 | $4.63 | $4.98 | $4.38 | $4.55 | $4.55 | 3,116,449 |
| 2021-05-18 | $4.46 | $5.08 | $4.43 | $4.83 | $4.83 | 1,498,770 |
| 2021-05-17 | $4.50 | $4.67 | $4.33 | $4.38 | $4.38 | 727,318 |
| 2021-05-14 | $4.23 | $4.62 | $4.23 | $4.46 | $4.46 | 970,597 |
| 2021-05-13 | $4.62 | $4.79 | $4.14 | $4.23 | $4.23 | 997,257 |
| 2021-05-12 | $4.79 | $5.05 | $4.60 | $4.67 | $4.67 | 749,094 |
| 2021-05-11 | $4.70 | $5.03 | $4.56 | $4.85 | $4.85 | 1,060,761 |
| 2021-05-10 | $5.12 | $5.29 | $5.08 | $5.17 | $5.17 | 917,768 |
| 2021-05-07 | $5.12 | $5.65 | $5.12 | $5.52 | $5.52 | 681,481 |
| 2021-05-06 | $5.67 | $5.69 | $5.15 | $5.34 | $5.34 | 981,743 |
| 2021-05-05 | $5.56 | $6.28 | $5.45 | $5.78 | $5.78 | 1,259,803 |
| 2021-05-04 | $5.80 | $5.85 | $5.42 | $5.59 | $5.59 | 855,696 |
| 2021-05-03 | $6.01 | $6.10 | $5.79 | $5.96 | $5.96 | 742,842 |
| 2021-04-30 | $6.00 | $6.15 | $5.88 | $6.09 | $6.09 | 394,684 |
| 2021-04-29 | $6.38 | $6.41 | $6.04 | $6.10 | $6.10 | 935,070 |
| 2021-04-28 | $6.32 | $6.41 | $6.10 | $6.34 | $6.34 | 839,374 |
| 2021-04-27 | $6.84 | $6.84 | $6.20 | $6.40 | $6.40 | 996,876 |
| 2021-04-26 | $6.59 | $6.77 | $6.51 | $6.72 | $6.72 | 763,965 |
| 2021-04-23 | $6.46 | $6.72 | $6.40 | $6.63 | $6.63 | 669,618 |
| 2021-04-22 | $6.47 | $6.74 | $6.15 | $6.43 | $6.43 | 1,138,938 |
| 2021-04-21 | $6.05 | $6.44 | $6.00 | $6.30 | $6.30 | 764,985 |
| 2021-04-20 | $6.15 | $6.49 | $5.98 | $6.17 | $6.17 | 763,751 |
| 2021-04-19 | $6.95 | $7.09 | $6.24 | $6.43 | $6.43 | 798,219 |
| 2021-04-16 | $6.84 | $7.00 | $6.62 | $6.82 | $6.82 | 700,083 |
| 2021-04-15 | $7.38 | $7.47 | $6.66 | $6.80 | $6.80 | 855,908 |
| 2021-04-14 | $7.39 | $7.61 | $7.07 | $7.25 | $7.25 | 755,931 |
| 2021-04-13 | $7.50 | $7.62 | $6.97 | $7.39 | $7.39 | 1,255,484 |
| 2021-04-12 | $8.02 | $8.07 | $7.50 | $7.58 | $7.58 | 673,193 |
| 2021-04-09 | $8.18 | $8.26 | $7.85 | $7.96 | $7.96 | 854,751 |
| 2021-04-08 | $8.52 | $8.89 | $8.05 | $8.14 | $8.14 | 1,575,817 |
| 2021-04-07 | $8.65 | $8.85 | $8.21 | $8.25 | $8.25 | 911,421 |
| 2021-04-06 | $8.75 | $9.51 | $8.32 | $8.92 | $8.92 | 1,769,885 |
| 2021-04-05 | $9.19 | $9.19 | $8.10 | $8.52 | $8.52 | 1,254,335 |
| 2021-04-01 | $9.35 | $9.48 | $8.50 | $9.14 | $9.14 | 1,686,035 |
| 2021-03-31 | $8.35 | $9.38 | $8.01 | $9.15 | $9.15 | 2,522,818 |
| 2021-03-30 | $7.06 | $8.96 | $6.86 | $8.64 | $8.64 | 4,245,154 |
| 2021-03-29 | $7.37 | $7.88 | $7.01 | $7.06 | $7.06 | 1,120,406 |
| 2021-03-26 | $8.17 | $8.17 | $7.04 | $7.58 | $7.58 | 2,133,323 |
| 2021-03-25 | $7.60 | $8.45 | $7.41 | $8.00 | $8.00 | 2,307,169 |
| 2021-03-24 | $9.04 | $9.06 | $7.61 | $7.79 | $7.79 | 2,902,153 |
| 2021-03-23 | $9.75 | $9.88 | $8.60 | $8.61 | $8.61 | 3,150,459 |
| 2021-03-22 | $11.44 | $11.74 | $9.20 | $9.38 | $9.38 | 6,147,778 |
| 2021-03-19 | $11.67 | $12.10 | $10.90 | $11.31 | $11.31 | 2,470,674 |
| 2021-03-18 | $12.46 | $13.40 | $11.11 | $11.49 | $11.49 | 5,678,129 |
| 2021-03-17 | $12.27 | $14.21 | $12.22 | $12.35 | $12.35 | 12,942,476 |
| 2021-03-16 | $10.43 | $15.28 | $9.80 | $13.65 | $13.65 | 63,478,030 |
| 2021-03-15 | $10.61 | $10.90 | $9.25 | $10.54 | $10.54 | 3,077,210 |
| 2021-03-12 | $9.34 | $11.39 | $9.00 | $10.63 | $10.63 | 3,149,374 |
| 2021-03-11 | $8.65 | $10.54 | $8.15 | $10.53 | $10.53 | 7,624,566 |
| 2021-03-10 | $7.29 | $8.97 | $7.15 | $7.90 | $7.90 | 4,065,931 |
| 2021-03-09 | $7.73 | $7.90 | $6.07 | $6.84 | $6.84 | 3,191,619 |
| 2021-03-08 | $7.10 | $7.49 | $6.75 | $6.82 | $6.82 | 1,432,246 |
| 2021-03-05 | $7.14 | $7.35 | $5.81 | $7.27 | $7.27 | 1,715,256 |
| 2021-03-04 | $8.48 | $9.08 | $6.40 | $6.60 | $6.60 | 2,518,020 |
| 2021-03-03 | $9.41 | $9.65 | $8.50 | $8.61 | $8.61 | 792,991 |
| 2021-03-02 | $10.02 | $10.69 | $8.70 | $8.94 | $8.94 | 1,355,536 |
| 2021-03-01 | $9.91 | $10.39 | $9.15 | $9.91 | $9.91 | 1,450,889 |
| 2021-02-26 | $8.82 | $8.98 | $8.00 | $8.06 | $8.06 | 1,719,291 |
| 2021-02-25 | $9.93 | $10.09 | $9.02 | $9.14 | $9.14 | 767,480 |
| 2021-02-24 | $10.45 | $10.49 | $9.70 | $10.06 | $10.06 | 808,692 |
| 2021-02-23 | $10.02 | $10.68 | $8.20 | $10.08 | $10.08 | 1,508,355 |
| 2021-02-22 | $13.00 | $13.55 | $11.07 | $11.16 | $11.16 | 4,434,216 |
| 2021-02-19 | $12.34 | $12.71 | $11.91 | $12.04 | $12.04 | 1,273,713 |
| 2021-02-18 | $12.00 | $12.50 | $11.40 | $12.36 | $12.36 | 1,322,617 |
| 2021-02-17 | $13.80 | $14.50 | $12.50 | $12.76 | $12.76 | 1,562,439 |
| 2021-02-16 | $15.60 | $15.66 | $13.22 | $13.37 | $13.37 | 2,999,692 |
| 2021-02-12 | $13.06 | $16.75 | $12.70 | $15.82 | $15.82 | 7,563,610 |
| 2021-02-11 | $12.89 | $14.10 | $12.52 | $12.65 | $12.65 | 2,412,155 |
| 2021-02-10 | $12.99 | $13.52 | $12.25 | $12.76 | $12.76 | 2,309,037 |
| 2021-02-09 | $11.56 | $15.50 | $11.06 | $13.46 | $13.46 | 5,781,970 |
| 2021-02-08 | $13.40 | $13.41 | $11.91 | $12.79 | $12.79 | 6,760,031 |
| 2021-02-05 | $16.25 | $16.68 | $10.75 | $11.40 | $11.40 | 19,640,838 |
| 2021-02-04 | $10.91 | $16.01 | $10.50 | $14.49 | $14.49 | 72,818,060 |
| 2021-02-03 | $6.51 | $10.35 | $6.23 | $8.50 | $8.50 | 68,862,424 |
| 2021-02-02 | $4.42 | $7.11 | $4.23 | $5.16 | $5.16 | 45,176,946 |
| 2021-02-01 | $3.59 | $3.69 | $3.36 | $3.65 | $3.65 | 560,490 |
| 2021-01-29 | $3.35 | $3.47 | $3.22 | $3.30 | $3.30 | 634,068 |
| 2021-01-28 | $3.51 | $3.60 | $3.31 | $3.37 | $3.37 | 326,282 |
| 2021-01-27 | $3.57 | $3.73 | $3.48 | $3.57 | $3.57 | 360,385 |
| 2021-01-26 | $3.69 | $3.74 | $3.61 | $3.67 | $3.67 | 298,259 |
| 2021-01-25 | $3.80 | $3.82 | $3.64 | $3.69 | $3.69 | 497,319 |
| 2021-01-22 | $3.75 | $3.85 | $3.75 | $3.82 | $3.82 | 379,009 |
| 2021-01-21 | $3.85 | $3.86 | $3.75 | $3.83 | $3.83 | 299,199 |
| 2021-01-20 | $3.89 | $3.92 | $3.75 | $3.85 | $3.85 | 342,215 |
| 2021-01-19 | $3.90 | $3.90 | $3.81 | $3.86 | $3.86 | 312,512 |
| 2021-01-15 | $3.92 | $3.94 | $3.77 | $3.80 | $3.80 | 338,090 |
| 2021-01-14 | $3.92 | $3.94 | $3.79 | $3.92 | $3.92 | 339,018 |
| 2021-01-13 | $3.99 | $3.99 | $3.80 | $3.90 | $3.90 | 210,965 |
| 2021-01-12 | $3.73 | $3.95 | $3.64 | $3.92 | $3.92 | 557,430 |
| 2021-01-11 | $3.81 | $3.81 | $3.63 | $3.68 | $3.68 | 482,749 |
| 2021-01-08 | $3.91 | $3.94 | $3.78 | $3.87 | $3.87 | 432,748 |
| 2021-01-07 | $3.88 | $3.95 | $3.83 | $3.94 | $3.94 | 472,937 |
| 2021-01-06 | $4.03 | $4.07 | $3.83 | $3.92 | $3.92 | 659,282 |
| 2021-01-05 | $3.90 | $3.98 | $3.84 | $3.90 | $3.90 | 420,700 |
| 2021-01-04 | $3.81 | $3.99 | $3.72 | $3.97 | $3.97 | 563,751 |
| 2020-12-31 | $3.84 | $3.93 | $3.76 | $3.88 | $3.88 | 355,126 |
| 2020-12-30 | $4.00 | $4.01 | $3.78 | $3.83 | $3.83 | 443,084 |
| 2020-12-29 | $4.05 | $4.06 | $3.80 | $3.92 | $3.92 | 676,841 |
| 2020-12-28 | $4.06 | $4.06 | $3.82 | $4.00 | $4.00 | 877,990 |
| 2020-12-24 | $3.91 | $4.07 | $3.82 | $4.06 | $4.06 | 931,132 |
| 2020-12-23 | $4.27 | $4.36 | $3.92 | $4.06 | $4.06 | 14,190,354 |
| 2020-12-22 | $3.49 | $3.73 | $3.43 | $3.62 | $3.62 | 823,274 |
| 2020-12-21 | $3.49 | $3.59 | $3.41 | $3.56 | $3.56 | 533,030 |
| 2020-12-18 | $3.29 | $3.61 | $3.28 | $3.53 | $3.53 | 1,061,196 |
| 2020-12-17 | $3.38 | $3.41 | $3.26 | $3.35 | $3.35 | 621,406 |
| 2020-12-16 | $3.50 | $3.53 | $3.33 | $3.36 | $3.36 | 572,608 |
| 2020-12-15 | $3.46 | $3.53 | $3.25 | $3.53 | $3.53 | 906,865 |
| 2020-12-14 | $3.63 | $3.63 | $3.39 | $3.47 | $3.47 | 838,253 |
| 2020-12-11 | $3.51 | $3.61 | $3.41 | $3.50 | $3.50 | 900,042 |
| 2020-12-10 | $3.53 | $3.59 | $3.40 | $3.47 | $3.47 | 1,220,724 |
| 2020-12-09 | $3.62 | $3.79 | $3.43 | $3.55 | $3.55 | 1,780,917 |
| 2020-12-08 | $3.86 | $4.09 | $3.70 | $3.73 | $3.73 | 2,808,354 |
| 2020-12-07 | $3.66 | $3.98 | $3.34 | $3.80 | $3.80 | 9,257,852 |
| 2020-12-04 | $4.15 | $4.40 | $3.56 | $3.82 | $3.82 | 14,252,127 |
| 2020-12-03 | $4.39 | $5.91 | $3.83 | $4.79 | $4.79 | 228,769,522 |
| 2020-12-02 | $2.25 | $2.45 | $2.15 | $2.36 | $2.36 | 441,278 |
| 2020-12-01 | $2.43 | $2.44 | $2.21 | $2.25 | $2.25 | 276,182 |
| 2020-11-30 | $2.46 | $2.48 | $2.30 | $2.42 | $2.42 | 184,508 |
| 2020-11-27 | $2.47 | $2.49 | $2.42 | $2.43 | $2.43 | 279,068 |
| 2020-11-25 | $2.45 | $2.50 | $2.38 | $2.40 | $2.40 | 300,692 |
| 2020-11-24 | $2.45 | $2.48 | $2.37 | $2.47 | $2.47 | 406,613 |
| 2020-11-23 | $2.46 | $2.58 | $2.42 | $2.48 | $2.48 | 402,365 |
| 2020-11-20 | $2.58 | $2.58 | $2.41 | $2.46 | $2.46 | 429,624 |
| 2020-11-19 | $2.50 | $2.65 | $2.44 | $2.53 | $2.53 | 1,211,479 |
| 2020-11-18 | $2.36 | $2.51 | $2.33 | $2.45 | $2.45 | 412,259 |
| 2020-11-17 | $2.34 | $2.37 | $2.30 | $2.37 | $2.37 | 105,651 |
| 2020-11-16 | $2.12 | $2.42 | $2.12 | $2.38 | $2.38 | 465,446 |
| 2020-11-13 | $2.14 | $2.14 | $2.06 | $2.12 | $2.12 | 136,473 |
| 2020-11-12 | $2.19 | $2.23 | $2.08 | $2.11 | $2.11 | 154,140 |
| 2020-11-11 | $2.20 | $2.23 | $2.15 | $2.23 | $2.23 | 114,053 |
| 2020-11-10 | $2.10 | $2.29 | $2.10 | $2.13 | $2.13 | 397,577 |
| 2020-11-09 | $2.38 | $2.47 | $2.22 | $2.38 | $2.38 | 437,312 |
| 2020-11-06 | $2.10 | $2.34 | $2.07 | $2.34 | $2.34 | 755,735 |
| 2020-11-05 | $2.10 | $2.13 | $2.05 | $2.11 | $2.11 | 216,420 |
| 2020-11-04 | $2.15 | $2.15 | $2.05 | $2.10 | $2.10 | 258,160 |
| 2020-11-03 | $2.01 | $2.09 | $2.01 | $2.07 | $2.07 | 93,379 |
| 2020-11-02 | $2.07 | $2.07 | $1.98 | $2.00 | $2.00 | 159,863 |
| 2020-10-30 | $2.02 | $2.05 | $1.95 | $1.96 | $1.96 | 293,039 |
| 2020-10-29 | $2.04 | $2.09 | $2.00 | $2.04 | $2.04 | 231,127 |
| 2020-10-28 | $2.04 | $2.09 | $1.98 | $2.02 | $2.02 | 413,819 |
| 2020-10-27 | $2.12 | $2.15 | $2.05 | $2.06 | $2.06 | 224,504 |
| 2020-10-26 | $2.13 | $2.23 | $2.07 | $2.12 | $2.12 | 428,131 |
| 2020-10-23 | $2.00 | $2.22 | $2.00 | $2.19 | $2.19 | 789,077 |
| 2020-10-22 | $2.03 | $2.14 | $1.97 | $2.00 | $2.00 | 1,701,873 |
| 2020-10-21 | $2.12 | $2.17 | $2.02 | $2.02 | $2.02 | 632,438 |
| 2020-10-20 | $2.23 | $2.27 | $2.08 | $2.12 | $2.12 | 1,408,838 |
| 2020-10-19 | $2.31 | $2.42 | $2.13 | $2.26 | $2.26 | 1,964,920 |
| 2020-10-16 | $2.50 | $2.54 | $2.30 | $2.35 | $2.35 | 915,528 |
| 2020-10-15 | $2.50 | $2.57 | $2.32 | $2.40 | $2.40 | 1,099,115 |
| 2020-10-14 | $2.61 | $2.64 | $2.50 | $2.54 | $2.54 | 1,288,414 |
| 2020-10-13 | $3.03 | $3.07 | $2.58 | $2.60 | $2.60 | 4,028,276 |
| 2020-10-12 | $3.93 | $4.75 | $3.13 | $3.15 | $3.15 | 111,389,966 |
| 2020-10-09 | $2.39 | $2.66 | $2.30 | $2.65 | $2.65 | 457,970 |
| 2020-10-08 | $2.21 | $2.31 | $2.21 | $2.29 | $2.29 | 126,356 |
| 2020-10-07 | $2.24 | $2.30 | $2.20 | $2.21 | $2.21 | 123,573 |
| 2020-10-06 | $2.30 | $2.34 | $2.20 | $2.25 | $2.25 | 133,276 |
| 2020-10-05 | $2.28 | $2.42 | $2.23 | $2.26 | $2.26 | 192,028 |
| 2020-10-02 | $2.49 | $2.59 | $2.25 | $2.30 | $2.30 | 218,352 |
| 2020-10-01 | $2.30 | $2.73 | $2.30 | $2.57 | $2.57 | 555,465 |
| 2020-09-30 | $2.13 | $2.71 | $1.97 | $2.26 | $2.26 | 2,062,171 |
| 2020-09-29 | $2.33 | $2.38 | $2.17 | $2.17 | $2.17 | 224,751 |
| 2020-09-28 | $2.50 | $2.50 | $2.30 | $2.35 | $2.35 | 156,267 |
| 2020-09-25 | $2.50 | $2.65 | $2.38 | $2.45 | $2.45 | 77,369 |
| 2020-09-24 | $2.63 | $2.63 | $2.40 | $2.51 | $2.51 | 103,976 |
| 2020-09-23 | $2.78 | $2.91 | $2.65 | $2.69 | $2.69 | 186,426 |
| 2020-09-22 | $3.27 | $3.27 | $2.77 | $2.77 | $2.77 | 158,352 |
| 2020-09-21 | $3.35 | $3.49 | $3.17 | $3.27 | $3.27 | 117,745 |
| 2020-09-18 | $3.61 | $3.70 | $3.36 | $3.43 | $3.43 | 93,336 |
| 2020-09-17 | $3.63 | $3.80 | $3.58 | $3.63 | $3.63 | 183,150 |
| 2020-09-16 | $3.58 | $3.81 | $3.58 | $3.63 | $3.63 | 122,051 |
| 2020-09-15 | $3.52 | $3.65 | $3.52 | $3.58 | $3.58 | 84,076 |
| 2020-09-14 | $3.65 | $3.65 | $3.40 | $3.52 | $3.52 | 23,279 |
| 2020-09-11 | $3.70 | $3.79 | $3.51 | $3.57 | $3.57 | 11,212 |
| 2020-09-10 | $3.89 | $3.94 | $3.70 | $3.70 | $3.70 | 17,347 |
| 2020-09-09 | $3.63 | $3.95 | $3.63 | $3.95 | $3.95 | 7,911 |
| 2020-09-08 | $3.73 | $3.73 | $3.59 | $3.68 | $3.68 | 12,433 |
| 2020-09-04 | $4.08 | $4.08 | $3.61 | $3.72 | $3.72 | 18,823 |
| 2020-09-03 | $4.00 | $4.02 | $3.81 | $3.87 | $3.87 | 23,794 |
| 2020-09-02 | $4.16 | $4.27 | $3.80 | $4.00 | $4.00 | 61,326 |
| 2020-09-01 | $4.31 | $4.35 | $4.04 | $4.22 | $4.22 | 22,957 |
| 2020-08-31 | $4.27 | $4.38 | $4.22 | $4.36 | $4.36 | 25,136 |
| 2020-08-28 | $4.22 | $4.47 | $4.00 | $4.15 | $4.15 | 27,690 |
| 2020-08-27 | $4.40 | $4.42 | $4.20 | $4.20 | $4.20 | 11,040 |
| 2020-08-26 | $4.53 | $4.53 | $4.25 | $4.31 | $4.31 | 25,107 |
| 2020-08-25 | $4.50 | $4.50 | $4.32 | $4.34 | $4.34 | 13,287 |
| 2020-08-24 | $4.57 | $4.57 | $4.23 | $4.31 | $4.31 | 26,581 |
| 2020-08-21 | $4.55 | $4.62 | $4.50 | $4.50 | $4.50 | 15,626 |
| 2020-08-20 | $4.79 | $4.81 | $4.27 | $4.52 | $4.52 | 56,842 |
| 2020-08-19 | $4.82 | $4.95 | $4.79 | $4.80 | $4.80 | 26,380 |
| 2020-08-18 | $4.95 | $4.97 | $4.72 | $4.75 | $4.75 | 19,070 |
| 2020-08-17 | $4.73 | $5.11 | $4.60 | $5.11 | $5.11 | 14,778 |
| 2020-08-14 | $4.78 | $5.00 | $4.37 | $4.50 | $4.50 | 63,848 |
| 2020-08-13 | $5.31 | $5.31 | $5.00 | $5.00 | $5.00 | 62,423 |
| 2020-08-12 | $5.13 | $5.25 | $5.05 | $5.14 | $5.14 | 8,320 |
| 2020-08-11 | $5.40 | $5.40 | $5.01 | $5.10 | $5.10 | 35,012 |
| 2020-08-10 | $5.20 | $5.22 | $5.09 | $5.09 | $5.09 | 29,171 |
| 2020-08-07 | $5.23 | $5.30 | $5.20 | $5.20 | $5.20 | 6,357 |
| 2020-08-06 | $5.42 | $5.50 | $5.30 | $5.30 | $5.30 | 93,095 |
| 2020-08-05 | $5.50 | $5.50 | $5.33 | $5.35 | $5.35 | 17,226 |
| 2020-08-04 | $5.54 | $5.70 | $5.37 | $5.40 | $5.40 | 10,524 |
| 2020-08-03 | $5.46 | $5.60 | $5.06 | $5.29 | $5.29 | 37,669 |
| 2020-07-31 | $5.42 | $5.71 | $5.42 | $5.45 | $5.45 | 26,622 |
| 2020-07-30 | $5.30 | $5.59 | $5.28 | $5.33 | $5.33 | 13,615 |
| 2020-07-29 | $5.62 | $5.74 | $5.40 | $5.48 | $5.48 | 12,248 |
| 2020-07-28 | $5.62 | $5.65 | $5.40 | $5.44 | $5.44 | 4,032 |
| 2020-07-27 | $5.87 | $5.87 | $5.20 | $5.59 | $5.59 | 45,400 |
| 2020-07-24 | $5.94 | $6.00 | $5.88 | $5.90 | $5.90 | 45,165 |
| 2020-07-23 | $6.50 | $6.50 | $6.15 | $6.15 | $6.15 | 47,035 |
| 2020-07-22 | $6.80 | $6.80 | $6.44 | $6.44 | $6.44 | 15,672 |
| 2020-07-21 | $7.00 | $7.00 | $6.63 | $6.81 | $6.81 | 23,826 |
| 2020-07-20 | $6.85 | $7.07 | $6.85 | $7.07 | $7.07 | 14,073 |
| 2020-07-17 | $7.55 | $7.55 | $6.90 | $6.92 | $6.92 | 18,800 |
| 2020-07-16 | $6.44 | $7.07 | $6.44 | $7.07 | $7.07 | 27,200 |
| 2020-07-15 | $6.87 | $7.49 | $6.85 | $7.00 | $7.00 | 56,100 |
| 2020-07-14 | $7.64 | $7.64 | $6.57 | $6.91 | $6.91 | 181,000 |
| 2020-07-13 | $6.10 | $8.54 | $6.10 | $8.20 | $8.20 | 665,200 |
| 2020-07-10 | $5.97 | $5.97 | $5.72 | $5.93 | $5.93 | 31,300 |
| 2020-07-09 | $5.70 | $6.16 | $5.70 | $5.87 | $5.87 | 16,700 |
| 2020-07-08 | $5.53 | $5.88 | $5.53 | $5.80 | $5.80 | 38,800 |
| 2020-07-07 | $5.93 | $5.93 | $5.50 | $5.62 | $5.62 | 8,600 |
| 2020-07-06 | $5.28 | $5.73 | $5.28 | $5.62 | $5.62 | 32,200 |
| 2020-07-02 | $5.33 | $5.36 | $5.28 | $5.28 | $5.28 | 11,500 |
| 2020-07-01 | $5.36 | $5.44 | $5.34 | $5.36 | $5.36 | 5,600 |
| 2020-06-30 | $5.36 | $5.40 | $5.36 | $5.36 | $5.36 | 7,500 |
| 2020-06-29 | $5.54 | $5.54 | $5.27 | $5.36 | $5.36 | 10,600 |
| 2020-06-26 | $5.56 | $5.59 | $5.28 | $5.28 | $5.28 | 14,722 |
| 2020-06-25 | $5.48 | $5.82 | $5.48 | $5.56 | $5.56 | 2,801 |
| 2020-06-24 | $5.57 | $5.57 | $5.45 | $5.56 | $5.56 | 4,101 |
| 2020-06-23 | $5.66 | $5.69 | $5.48 | $5.48 | $5.48 | 20,020 |
| 2020-06-22 | $6.04 | $6.04 | $5.58 | $5.74 | $5.74 | 27,764 |
| 2020-06-19 | $6.26 | $6.26 | $5.71 | $5.98 | $5.98 | 35,455 |
| 2020-06-18 | $5.35 | $6.26 | $5.26 | $6.01 | $6.01 | 84,251 |
| 2020-06-17 | $5.08 | $5.67 | $5.05 | $5.28 | $5.28 | 63,016 |
| 2020-06-16 | $5.30 | $5.35 | $5.04 | $5.08 | $5.08 | 22,394 |
| 2020-06-15 | $5.05 | $5.36 | $4.75 | $5.26 | $5.26 | 14,627 |
| 2020-06-12 | $5.17 | $5.60 | $5.17 | $5.40 | $5.40 | 38,275 |
| 2020-06-11 | $5.75 | $5.75 | $4.75 | $5.13 | $5.13 | 70,204 |
| 2020-06-10 | $5.87 | $6.39 | $5.27 | $5.90 | $5.90 | 107,525 |
| 2020-06-09 | $5.21 | $6.45 | $5.01 | $5.86 | $5.86 | 143,076 |
| 2020-06-08 | $4.61 | $4.86 | $4.61 | $4.76 | $4.76 | 14,522 |
| 2020-06-05 | $4.56 | $4.78 | $4.51 | $4.61 | $4.61 | 17,716 |
| 2020-06-04 | $4.48 | $4.80 | $4.48 | $4.56 | $4.56 | 15,828 |
| 2020-06-03 | $4.40 | $4.52 | $4.28 | $4.44 | $4.44 | 22,204 |
| 2020-06-02 | $4.05 | $4.54 | $4.05 | $4.28 | $4.28 | 33,360 |
| 2020-06-01 | $4.16 | $4.19 | $4.05 | $4.05 | $4.05 | 9,354 |
| 2020-05-29 | $4.10 | $4.28 | $4.10 | $4.10 | $4.10 | 8,944 |
| 2020-05-28 | $4.29 | $4.29 | $4.02 | $4.16 | $4.16 | 28,565 |
| 2020-05-27 | $4.44 | $4.44 | $4.16 | $4.25 | $4.25 | 20,299 |
| 2020-05-26 | $4.42 | $4.64 | $4.38 | $4.40 | $4.40 | 34,336 |
| 2020-05-22 | $4.59 | $4.68 | $4.23 | $4.35 | $4.35 | 20,525 |
| 2020-05-21 | $4.86 | $4.86 | $4.57 | $4.75 | $4.75 | 5,420 |
| 2020-05-20 | $4.75 | $5.00 | $4.61 | $4.86 | $4.86 | 12,577 |
| 2020-05-19 | $4.51 | $4.80 | $4.51 | $4.75 | $4.75 | 13,176 |
| 2020-05-18 | $4.79 | $4.79 | $4.56 | $4.70 | $4.70 | 18,047 |
| 2020-05-15 | $4.62 | $4.85 | $4.52 | $4.54 | $4.54 | 8,372 |
| 2020-05-14 | $4.60 | $4.66 | $4.32 | $4.46 | $4.46 | 20,925 |
| 2020-05-13 | $4.70 | $4.80 | $4.52 | $4.52 | $4.52 | 11,951 |
| 2020-05-12 | $4.75 | $4.89 | $4.60 | $4.60 | $4.60 | 12,791 |
| 2020-05-11 | $4.72 | $4.95 | $4.60 | $4.85 | $4.85 | 13,360 |
| 2020-05-08 | $4.88 | $5.09 | $4.60 | $4.80 | $4.80 | 14,429 |
| 2020-05-07 | $4.50 | $4.88 | $4.50 | $4.65 | $4.65 | 26,532 |
| 2020-05-06 | $5.05 | $5.20 | $4.70 | $4.70 | $4.70 | 18,022 |
| 2020-05-05 | $5.44 | $5.47 | $5.01 | $5.01 | $5.01 | 11,151 |
| 2020-05-04 | $5.19 | $5.25 | $5.13 | $5.24 | $5.24 | 7,234 |
| 2020-05-01 | $5.35 | $5.36 | $5.01 | $5.02 | $5.02 | 6,947 |
| 2020-04-30 | $5.26 | $5.38 | $5.18 | $5.36 | $5.36 | 9,332 |
| 2020-04-29 | $5.22 | $5.52 | $5.22 | $5.38 | $5.38 | 14,103 |
| 2020-04-28 | $5.31 | $5.31 | $5.03 | $5.22 | $5.22 | 5,124 |
| 2020-04-27 | $5.09 | $5.34 | $5.00 | $5.23 | $5.23 | 10,949 |
| 2020-04-24 | $4.62 | $5.29 | $4.62 | $5.08 | $5.08 | 4,788 |
| 2020-04-23 | $5.41 | $5.41 | $4.72 | $5.07 | $5.07 | 9,420 |
| 2020-04-22 | $5.15 | $5.40 | $5.11 | $5.20 | $5.20 | 12,977 |
| 2020-04-21 | $5.20 | $5.22 | $4.76 | $4.91 | $4.91 | 11,633 |
| 2020-04-20 | $4.92 | $5.59 | $4.92 | $5.23 | $5.23 | 19,638 |
| 2020-04-17 | $4.42 | $5.18 | $4.40 | $4.80 | $4.80 | 58,856 |
| 2020-04-16 | $4.66 | $4.86 | $4.20 | $4.30 | $4.30 | 66,758 |
| 2020-04-15 | $5.69 | $5.70 | $4.17 | $4.66 | $4.66 | 115,696 |
| 2020-04-14 | $5.99 | $5.99 | $5.47 | $5.70 | $5.70 | 30,281 |
| 2020-04-13 | $5.96 | $6.20 | $5.60 | $5.87 | $5.87 | 17,076 |
| 2020-04-09 | $6.22 | $6.27 | $5.84 | $5.96 | $5.96 | 14,652 |
| 2020-04-08 | $6.51 | $6.54 | $6.00 | $6.22 | $6.22 | 17,957 |
| 2020-04-07 | $6.85 | $6.85 | $6.00 | $6.17 | $6.17 | 17,011 |
| 2020-04-06 | $7.25 | $7.30 | $6.26 | $6.66 | $6.66 | 12,742 |
| 2020-04-03 | $7.30 | $7.35 | $6.00 | $6.89 | $6.89 | 28,463 |
| 2020-04-02 | $7.03 | $7.50 | $6.49 | $7.19 | $7.19 | 39,837 |
| 2020-04-01 | $6.99 | $7.25 | $6.92 | $7.09 | $7.09 | 30,465 |
| 2020-03-31 | $7.30 | $7.30 | $6.90 | $7.00 | $7.00 | 28,774 |
| 2020-03-30 | $8.00 | $8.00 | $6.90 | $7.00 | $7.00 | 10,867 |
| 2020-03-27 | $7.58 | $8.04 | $7.58 | $7.84 | $7.84 | 27,229 |
| 2020-03-26 | $7.98 | $8.30 | $7.61 | $8.29 | $8.29 | 48,518 |
| 2020-03-25 | $7.31 | $8.50 | $6.80 | $7.65 | $7.65 | 31,051 |
| 2020-03-24 | $7.00 | $7.30 | $6.48 | $7.30 | $7.30 | 32,918 |
| 2020-03-23 | $6.90 | $6.90 | $6.68 | $6.90 | $6.90 | 11,263 |
| 2020-03-20 | $6.31 | $6.90 | $6.00 | $6.48 | $6.48 | 31,723 |
| 2020-03-19 | $6.20 | $6.25 | $6.05 | $6.25 | $6.25 | 10,875 |
| 2020-03-18 | $6.05 | $6.30 | $5.76 | $6.20 | $6.20 | 26,516 |
| 2020-03-17 | $6.32 | $6.37 | $6.18 | $6.31 | $6.31 | 32,263 |
| 2020-03-16 | $6.28 | $6.28 | $6.00 | $6.13 | $6.13 | 19,281 |
| 2020-03-13 | $6.42 | $6.59 | $6.10 | $6.20 | $6.20 | 102,914 |
| 2020-03-12 | $8.50 | $8.50 | $6.15 | $6.15 | $6.15 | 105,937 |
| 2020-03-11 | $8.44 | $8.96 | $8.34 | $8.80 | $8.80 | 101,438 |
| 2020-03-10 | $8.82 | $8.82 | $8.31 | $8.35 | $8.35 | 34,994 |
| 2020-03-09 | $9.01 | $9.01 | $8.13 | $8.24 | $8.24 | 47,074 |
| 2020-03-06 | $9.16 | $9.46 | $9.07 | $9.30 | $9.30 | 57,002 |
| 2020-03-05 | $9.23 | $9.30 | $9.10 | $9.10 | $9.10 | 53,624 |
| 2020-03-04 | $9.40 | $9.50 | $9.10 | $9.30 | $9.30 | 63,279 |
| 2020-03-03 | $9.01 | $9.40 | $9.01 | $9.31 | $9.31 | 45,227 |
| 2020-03-02 | $9.44 | $9.47 | $9.08 | $9.19 | $9.19 | 38,762 |
| 2020-02-28 | $9.38 | $9.38 | $9.15 | $9.29 | $9.29 | 41,361 |
| 2020-02-27 | $9.20 | $9.50 | $9.10 | $9.50 | $9.50 | 52,923 |
| 2020-02-26 | $9.67 | $9.67 | $9.18 | $9.22 | $9.22 | 52,017 |
| 2020-02-25 | $9.12 | $9.73 | $9.12 | $9.45 | $9.45 | 55,942 |
| 2020-02-24 | $9.43 | $9.43 | $9.08 | $9.12 | $9.12 | 50,339 |
| 2020-02-21 | $9.69 | $9.87 | $9.50 | $9.56 | $9.56 | 6,653 |
| 2020-02-20 | $9.70 | $9.99 | $9.31 | $9.88 | $9.88 | 82,612 |
| 2020-02-19 | $10.12 | $10.25 | $9.64 | $9.80 | $9.80 | 67,490 |
| 2020-02-18 | $10.19 | $10.60 | $10.00 | $10.11 | $10.11 | 129,805 |
| 2020-02-14 | $10.77 | $10.86 | $10.16 | $10.23 | $10.23 | 72,903 |
| 2020-02-13 | $10.75 | $10.88 | $10.50 | $10.60 | $10.60 | 51,836 |
| 2020-02-12 | $11.10 | $11.10 | $10.80 | $10.91 | $10.91 | 58,131 |
| 2020-02-11 | $11.20 | $11.50 | $10.96 | $11.00 | $11.00 | 147,466 |
| 2020-02-10 | $11.05 | $11.29 | $10.73 | $11.00 | $11.00 | 125,210 |
| 2020-02-07 | $10.86 | $11.90 | $10.64 | $11.10 | $11.10 | 256,956 |
| 2020-02-06 | $10.85 | $10.91 | $10.50 | $10.52 | $10.52 | 65,306 |
| 2020-02-05 | $11.00 | $11.04 | $10.84 | $11.00 | $11.00 | 47,724 |
| 2020-02-04 | $11.06 | $11.10 | $10.90 | $11.01 | $11.01 | 71,685 |
| 2020-02-03 | $11.00 | $11.02 | $10.64 | $11.00 | $11.00 | 102,008 |
| 2020-01-31 | $11.00 | $11.18 | $10.81 | $11.08 | $11.08 | 63,835 |
| 2020-01-30 | $11.00 | $11.03 | $10.75 | $11.00 | $11.00 | 47,623 |
| 2020-01-29 | $11.15 | $11.20 | $10.62 | $11.00 | $11.00 | 108,917 |
| 2020-01-28 | $11.05 | $11.20 | $10.82 | $11.12 | $11.12 | 60,284 |
| 2020-01-27 | $10.83 | $11.09 | $10.56 | $11.00 | $11.00 | 67,527 |
| 2020-01-24 | $11.01 | $11.10 | $10.67 | $11.10 | $11.10 | 98,649 |
| 2020-01-23 | $11.00 | $11.08 | $10.40 | $11.05 | $11.05 | 151,945 |
| 2020-01-22 | $10.84 | $11.20 | $10.73 | $10.94 | $10.94 | 214,698 |
| 2020-01-21 | $11.00 | $11.36 | $10.18 | $10.88 | $10.88 | 404,860 |
| 2020-01-17 | $11.03 | $15.25 | $11.01 | $11.63 | $11.63 | 3,672,391 |
Lizhi Inc (LIZI) News Headlines
Recent Lizhi Inc (LIZI) News
Similar Companies to Lizhi Inc (LIZI) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |